Asuransi Jiwa Sinarmas Msig PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-03	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-02	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-08-01	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-31	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-28	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-27	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-26	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-25	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-24	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-21	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-20	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-18	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-17	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-14	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-13	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-12	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-11	6,150.00	6,150.00	6,150.00	6,150.00	5,889.11	0
2023-07-10	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	500
2023-07-07	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-07-06	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	1,100
2023-07-05	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-07-04	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	100
2023-07-03	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-27	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-26	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-23	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-22	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-21	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-20	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-19	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-16	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-15	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-14	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-13	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-12	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-09	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-08	6,125.00	6,150.00	6,125.00	6,150.00	5,719.62	6,600
2023-06-07	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-06	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-06-05	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-05-31	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-05-30	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-05-29	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-05-26	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	0
2023-05-25	6,150.00	6,150.00	6,150.00	6,150.00	5,719.62	100
2023-05-24	6,175.00	6,175.00	6,150.00	6,150.00	5,719.62	700
2023-05-23	6,175.00	6,175.00	6,175.00	6,175.00	5,742.87	100
2023-05-22	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2023-05-19	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2023-05-17	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2023-05-16	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	0
2023-05-15	6,200.00	6,200.00	6,200.00	6,200.00	5,766.12	4,500
2023-05-12	6,000.00	6,200.00	6,000.00	6,200.00	5,766.12	2,200
2023-05-11	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2023-05-10	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	0
2023-05-09	5,800.00	5,800.00	5,800.00	5,800.00	5,394.11	100
2023-05-08	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-05-05	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0
2023-05-04	5,550.00	5,550.00	5,550.00	5,550.00	5,161.60	0

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	96.0000 IDR
2025-07-04	160.0000 IDR
2024-07-04	38.0000 IDR
2023-07-11	177.0000 IDR
2022-07-01	34.0000 IDR
2021-06-07	243.0000 IDR
2020-06-25	74.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.